Dynamic Precision Industry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	35.950	35.950	35.100	35.100	27.406	261,000
2023-05-10	36.300	36.350	35.800	35.950	28.069	220,000
2023-05-09	37.500	37.500	36.300	36.450	28.460	414,000
2023-05-08	38.300	38.500	38.200	38.300	29.904	76,000
2023-05-05	37.650	38.450	37.650	38.200	29.826	206,000
2023-05-04	37.500	37.650	37.150	37.550	29.319	96,000
2023-05-03	37.550	37.750	37.400	37.450	29.240	44,000
2023-05-02	37.700	37.850	37.650	37.750	29.475	77,000
2023-04-28	37.000	37.700	37.000	37.600	29.358	164,000
2023-04-27	36.750	36.950	36.500	36.900	28.811	68,000
2023-04-26	36.300	36.700	36.200	36.600	28.577	178,000
2023-04-25	36.950	37.000	36.250	36.300	28.343	183,000
2023-04-24	36.900	37.500	36.800	36.950	28.850	190,000
2023-04-21	37.800	37.800	36.900	36.900	28.811	237,000
2023-04-20	38.600	38.600	37.700	37.700	29.436	226,000
2023-04-19	38.850	38.850	38.300	38.300	29.904	228,000
2023-04-18	39.050	39.050	38.750	38.800	30.295	145,000
2023-04-17	39.000	39.150	38.850	39.050	30.490	132,000
2023-04-14	39.000	39.000	38.850	38.950	30.412	117,000
2023-04-13	38.900	39.050	38.850	38.900	30.373	160,000
2023-04-12	39.100	39.250	39.050	39.100	30.529	102,000
2023-04-11	39.200	39.350	39.050	39.050	30.490	178,000
2023-04-10	39.200	39.450	39.200	39.400	30.763	74,000
2023-04-07	39.300	39.350	39.100	39.200	30.607	135,000
2023-04-06	39.350	39.450	39.300	39.300	30.685	38,000
2023-03-31	39.500	39.500	39.300	39.350	30.724	46,000
2023-03-30	39.150	39.350	39.100	39.350	30.724	89,000
2023-03-29	39.150	39.250	38.850	39.050	30.490	142,000
2023-03-28	39.700	39.700	39.050	39.100	30.529	95,000
2023-03-27	39.950	39.950	39.650	39.650	30.958	58,000
2023-03-24	39.950	39.950	39.800	39.950	31.192	63,000
2023-03-23	40.000	40.000	39.800	39.950	31.192	71,000
2023-03-22	40.200	40.200	39.950	40.000	31.231	94,000
2023-03-21	39.800	40.000	39.800	39.900	31.153	97,000
2023-03-20	39.200	39.700	39.200	39.700	30.997	70,000
2023-03-17	39.100	39.450	39.000	39.450	30.802	123,000
2023-03-16	39.600	39.600	38.850	38.900	30.373	299,000
2023-03-15	40.000	40.250	39.850	39.850	31.114	126,000
2023-03-14	39.900	40.100	39.750	39.800	31.075	151,000
2023-03-13	40.300	40.500	39.600	40.150	31.349	278,000
2023-03-10	40.600	40.800	40.250	40.350	31.505	310,000
2023-03-09	41.100	41.400	40.700	40.900	31.934	390,000
2023-03-08	41.500	41.500	40.500	41.150	32.129	675,000
2023-03-07	42.050	42.250	41.950	42.050	32.832	279,000
2023-03-06	41.800	42.050	41.750	42.000	32.793	441,000
2023-03-03	41.800	41.850	41.500	41.750	32.598	578,000
2023-03-02	42.050	42.200	41.550	41.700	32.559	1,232,000
2023-03-01	42.800	43.100	40.500	41.700	32.559	2,982,000
2023-02-24	44.000	45.700	43.650	44.800	34.979	2,536,000
2023-02-23	42.450	43.900	42.450	43.850	34.237	855,000
2023-02-22	41.900	42.350	41.800	42.300	33.027	151,000
2023-02-21	42.000	42.250	42.000	42.100	32.871	181,000
2023-02-20	41.900	42.300	41.900	42.000	32.793	198,000
2023-02-17	42.000	42.000	41.700	41.900	32.715	140,000
2023-02-16	41.900	42.200	41.900	42.100	32.871	126,000
2023-02-15	41.550	42.200	41.550	42.000	32.793	167,000
2023-02-14	41.600	41.700	41.250	41.650	32.520	65,000
2023-02-13	41.250	41.500	40.600	41.300	32.246	171,000
2023-02-10	42.050	42.550	41.550	41.600	32.481	340,000
2023-02-09	41.900	42.750	41.750	42.450	33.144	520,000

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.8000 TWD
2025-08-07	1.7000 TWD
2025-06-09	1.7000 TWD
2024-08-08	0.7000 TWD
2023-08-10	2.6000 TWD
2022-08-04	2.5000 TWD
2021-08-12	1.6000 TWD
2020-08-14	2.0000 TWD
2019-07-30	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.